AIZN(AIZN)
AIZN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $19.70 | $19.77 | $19.55 | $19.67 | 9,320 |
| 5/19/2026 | $19.52 | $19.69 | $19.43 | $19.56 | 15,000 |
| 5/18/2026 | $19.65 | $19.70 | $19.60 | $19.65 | 12,400 |
| 5/15/2026 | $19.54 | $19.70 | $19.44 | $19.65 | 17,100 |
| 5/14/2026 | $19.71 | $19.71 | $19.55 | $19.68 | 30,500 |
| 5/13/2026 | $19.70 | $19.72 | $19.52 | $19.71 | 5,300 |
| 5/12/2026 | $19.78 | $19.78 | $19.50 | $19.74 | 10,800 |
| 5/11/2026 | $19.77 | $19.82 | $19.70 | $19.75 | 9,100 |
| 5/8/2026 | $19.56 | $19.88 | $19.56 | $19.78 | 9,900 |
| 5/7/2026 | $19.65 | $19.86 | $19.55 | $19.65 | 9,800 |
| 5/6/2026 | $19.66 | $19.89 | $19.65 | $19.67 | 6,100 |
| 5/5/2026 | $19.45 | $19.89 | $19.45 | $19.66 | 21,400 |
| 5/4/2026 | $19.67 | $19.67 | $19.44 | $19.45 | 9,100 |
| 5/1/2026 | $19.61 | $19.76 | $19.52 | $19.68 | 7,200 |
| 4/30/2026 | $19.55 | $19.58 | $19.44 | $19.58 | 8,000 |
| 4/29/2026 | $19.61 | $19.61 | $19.35 | $19.44 | 6,200 |
| 4/28/2026 | $19.70 | $19.70 | $19.49 | $19.67 | 12,300 |
| 4/27/2026 | $19.71 | $19.74 | $19.58 | $19.66 | 6,600 |
| 4/24/2026 | $19.68 | $19.89 | $19.55 | $19.63 | 2,900 |
| 4/23/2026 | $19.77 | $19.99 | $19.55 | $19.59 | 12,800 |
| 4/22/2026 | $19.95 | $20.00 | $19.77 | $19.80 | 4,613 |
| 4/21/2026 | $20.16 | $20.16 | $19.77 | $19.80 | 10,600 |
| 4/20/2026 | $20.21 | $20.21 | $19.99 | $20.13 | 6,800 |
| 4/17/2026 | $20.35 | $20.62 | $20.20 | $20.27 | 6,700 |
| 4/16/2026 | $20.26 | $20.39 | $20.10 | $20.13 | 8,100 |
| 4/15/2026 | $20.11 | $20.24 | $19.95 | $20.17 | 11,400 |
| 4/14/2026 | $20.02 | $20.06 | $19.85 | $20.04 | 6,100 |
| 4/13/2026 | $19.97 | $20.01 | $19.66 | $19.83 | 9,500 |
| 4/10/2026 | $19.73 | $20.00 | $19.73 | $19.95 | 14,600 |
| 4/9/2026 | $19.46 | $19.97 | $19.46 | $19.68 | 12,300 |
| 4/8/2026 | $19.50 | $19.76 | $19.43 | $19.46 | 13,600 |
| 4/7/2026 | $19.59 | $19.61 | $19.35 | $19.42 | 12,400 |
| 4/6/2026 | $19.40 | $19.72 | $19.40 | $19.60 | 10,835 |
| 4/2/2026 | $19.45 | $19.72 | $19.26 | $19.37 | 8,300 |
| 4/1/2026 | $19.48 | $19.72 | $19.30 | $19.49 | 14,700 |
| 3/31/2026 | $19.81 | $20.12 | $19.70 | $19.90 | 212,300 |
| 3/30/2026 | $19.90 | $19.90 | $19.70 | $19.80 | 12,500 |
| 3/27/2026 | $19.85 | $20.00 | $19.69 | $19.71 | 15,507 |
| 3/26/2026 | $20.42 | $20.42 | $19.66 | $19.79 | 28,800 |
| 3/25/2026 | $20.23 | $20.47 | $20.02 | $20.20 | 18,734 |
| 3/24/2026 | $19.95 | $20.28 | $19.72 | $20.11 | 7,743 |
| 3/23/2026 | $20.02 | $20.18 | $19.77 | $20.09 | 20,336 |
| 3/20/2026 | $20.07 | $20.21 | $19.78 | $19.85 | 14,700 |
| 3/19/2026 | $20.11 | $20.34 | $20.03 | $20.15 | 32,800 |
| 3/18/2026 | $20.39 | $20.50 | $20.18 | $20.26 | 6,100 |
| 3/17/2026 | $20.48 | $20.50 | $20.27 | $20.32 | 27,800 |
| 3/16/2026 | $20.50 | $20.50 | $20.29 | $20.40 | 10,400 |
| 3/13/2026 | $20.55 | $20.58 | $20.29 | $20.49 | 10,900 |
| 3/12/2026 | $20.33 | $20.70 | $20.33 | $20.55 | 9,600 |
| 3/11/2026 | $20.50 | $20.60 | $20.50 | $20.51 | 9,600 |
| 3/10/2026 | $20.51 | $20.69 | $20.35 | $20.59 | 12,300 |
| 3/9/2026 | $20.30 | $20.51 | $20.03 | $20.36 | 22,200 |
| 3/6/2026 | $20.51 | $20.51 | $20.26 | $20.31 | 7,000 |
| 3/5/2026 | $20.58 | $20.62 | $20.40 | $20.51 | 7,200 |
| 3/4/2026 | $20.30 | $20.55 | $20.30 | $20.50 | 6,800 |
| 3/3/2026 | $20.54 | $20.56 | $19.87 | $20.38 | 11,800 |
| 3/2/2026 | $20.43 | $20.68 | $20.43 | $20.54 | 8,300 |
| 2/27/2026 | $20.81 | $21.15 | $20.37 | $20.52 | 36,200 |
| 2/26/2026 | $21.03 | $21.11 | $20.84 | $20.84 | 6,300 |
| 2/25/2026 | $21.16 | $21.17 | $20.94 | $20.96 | 8,800 |
| 2/24/2026 | $21.19 | $21.32 | $20.94 | $21.05 | 11,800 |
| 2/23/2026 | $21.25 | $21.43 | $21.17 | $21.23 | 5,600 |
| 2/20/2026 | $21.38 | $21.60 | $21.17 | $21.21 | 6,600 |